新宁物流 sz.300013
4.82
-2.23%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.83 | 3.83 | 3.57 | 3.60 | -6.49% | 0.85 | 5.12% |
| 2026-03-20 | 3.96 | 4.06 | 3.85 | 3.85 | -3.02% | 0.86 | 4.91% |
| 2026-03-19 | 4.05 | 4.11 | 3.96 | 3.97 | -2.93% | 0.75 | 4.18% |
| 2026-03-18 | 4.09 | 4.11 | 4.03 | 4.09 | +0.99% | 0.49 | 2.71% |
| 2026-03-17 | 4.17 | 4.19 | 4.05 | 4.05 | -2.88% | 0.61 | 3.34% |
| 2026-03-16 | 4.11 | 4.21 | 4.11 | 4.17 | +0.72% | 0.53 | 2.85% |
| 2026-03-13 | 4.10 | 4.21 | 4.09 | 4.14 | +0.49% | 0.72 | 3.86% |
| 2026-03-12 | 4.22 | 4.22 | 4.11 | 4.12 | -2.37% | 0.78 | 4.18% |
| 2026-03-11 | 4.27 | 4.28 | 4.17 | 4.22 | -0.71% | 0.73 | 3.89% |
| 2026-03-10 | 4.21 | 4.26 | 4.14 | 4.25 | +1.92% | 0.78 | 4.15% |
| 2026-03-09 | 4.21 | 4.22 | 4.12 | 4.17 | -1.18% | 0.76 | 4.08% |
| 2026-03-06 | 4.16 | 4.23 | 4.11 | 4.22 | +1.69% | 0.97 | 5.20% |
| 2026-03-05 | 4.10 | 4.25 | 4.05 | 4.15 | +2.47% | 1.26 | 6.82% |
| 2026-03-04 | 4.05 | 4.09 | 3.91 | 4.05 | -1.94% | 1.20 | 6.66% |
| 2026-03-03 | 4.09 | 4.32 | 4.07 | 4.13 | +0.98% | 1.80 | 9.71% |
| 2026-03-02 | 4.16 | 4.23 | 4.04 | 4.09 | -3.99% | 1.04 | 5.65% |
| 2026-02-27 | 4.17 | 4.26 | 4.15 | 4.26 | +1.91% | 0.67 | 3.54% |
| 2026-02-26 | 4.17 | 4.23 | 4.15 | 4.18 | +0.24% | 0.57 | 3.08% |
| 2026-02-25 | 4.18 | 4.21 | 4.14 | 4.17 | +0.24% | 0.75 | 4.04% |
| 2026-02-24 | 4.10 | 4.16 | 4.06 | 4.16 | +2.46% | 0.60 | 3.25% |